Deutsche Märkte öffnen in 18 Minuten
Nikkei 225
38.471,20 -761,60 (-1,94%) Dow Jones 30
37.735,11 -248,13 (-0,65%) Bitcoin EUR
59.371,19 -3.146,69 (-5,03%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.885,02 -290,08 (-1,79%) S&P 500
5.061,82 -61,59 (-1,20%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240419C00017000 | 2024-02-22 10:38AM EDT | 17.00 | 22.95 | 22.20 | 25.85 | 0.00 | - | 1 | 0 | 711.72% |
| XLF240419C00018000 | 2023-11-14 3:10PM EDT | 18.00 | 16.65 | 19.60 | 19.95 | 0.00 | - | - | 1 | 0.00% |
| XLF240419C00020000 | 2024-04-15 3:09PM EDT | 20.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| XLF240419C00022000 | 2023-11-14 3:10PM EDT | 22.00 | 12.75 | 15.35 | 17.10 | 0.00 | - | - | 1 | 0.00% |
| XLF240419C00025000 | 2024-01-02 1:48PM EDT | 25.00 | 13.00 | 13.80 | 14.55 | 0.00 | - | 1 | 9 | 0.00% |
| XLF240419C00027000 | 2024-03-12 1:47PM EDT | 27.00 | 13.85 | 12.95 | 14.45 | 0.00 | - | 1 | 2 | 345.12% |
| XLF240419C00028000 | 2024-03-14 3:51PM EDT | 28.00 | 12.80 | 12.00 | 12.30 | 0.00 | - | 9 | 10 | 237.50% |
| XLF240419C00029000 | 2024-03-28 1:52PM EDT | 29.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLF240419C00030000 | 2024-04-10 1:31PM EDT | 30.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| XLF240419C00031000 | 2024-02-06 2:29PM EDT | 31.00 | 7.99 | 8.00 | 11.70 | 0.00 | - | 1 | 347 | 267.77% |
| XLF240419C00032000 | 2024-04-08 1:32PM EDT | 32.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLF240419C00033000 | 2024-04-15 11:13AM EDT | 33.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240419C00034000 | 2024-04-15 12:42PM EDT | 34.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLF240419C00035000 | 2024-04-15 4:07PM EDT | 35.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| XLF240419C00035500 | 2024-03-27 9:30AM EDT | 35.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240419C00036000 | 2024-04-15 1:42PM EDT | 36.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| XLF240419C00037000 | 2024-04-15 1:59PM EDT | 37.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLF240419C00038000 | 2024-04-15 3:03PM EDT | 38.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLF240419C00038500 | 2024-04-15 3:21PM EDT | 38.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLF240419C00039000 | 2024-04-15 3:29PM EDT | 39.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| XLF240419C00039500 | 2024-04-15 4:02PM EDT | 39.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 0.00% |
| XLF240419C00040000 | 2024-04-15 4:14PM EDT | 40.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 688 | 0 | 1.56% |
| XLF240419C00040500 | 2024-04-15 4:00PM EDT | 40.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2,231 | 0 | 6.25% |
| XLF240419C00041000 | 2024-04-15 3:59PM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8,035 | 0 | 6.25% |
| XLF240419C00041500 | 2024-04-15 3:58PM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 633 | 0 | 12.50% |
| XLF240419C00042000 | 2024-04-15 2:20PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,496 | 0 | 12.50% |
| XLF240419C00042500 | 2024-04-15 1:28PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| XLF240419C00043000 | 2024-04-12 3:30PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XLF240419C00043500 | 2024-04-15 12:48PM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XLF240419C00044000 | 2024-04-15 3:29PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XLF240419C00045000 | 2024-04-15 11:41AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLF240419C00046000 | 2024-04-02 9:48AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 25.00% |
| XLF240419C00047000 | 2024-03-28 3:30PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLF240419C00048000 | 2024-04-15 9:48AM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLF240419C00049000 | 2024-03-05 10:46AM EDT | 49.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 2 | 94.53% |
| XLF240419C00050000 | 2024-03-01 3:48PM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 99.61% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240419P00017000 | 2023-12-15 11:09AM EDT | 17.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 4,000 | 415.63% |
| XLF240419P00018000 | 2023-11-13 11:46AM EDT | 18.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 480 | 262.50% |
| XLF240419P00019000 | 2023-12-26 4:29PM EDT | 19.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 23 | 306.25% |
| XLF240419P00020000 | 2023-12-15 1:12PM EDT | 20.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 4 | 284.38% |
| XLF240419P00021000 | 2023-11-29 11:27AM EDT | 21.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 4 | 5 | 243.75% |
| XLF240419P00023000 | 2024-01-08 3:22PM EDT | 23.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 10 | 30 | 293.75% |
| XLF240419P00024000 | 2024-04-15 9:31AM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLF240419P00025000 | 2024-03-28 3:52PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 582 | 0 | 50.00% |
| XLF240419P00026000 | 2024-04-15 9:31AM EDT | 26.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLF240419P00027000 | 2024-04-15 9:31AM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| XLF240419P00028000 | 2024-03-28 3:15PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| XLF240419P00029000 | 2024-03-28 3:15PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| XLF240419P00030000 | 2024-04-12 11:32AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| XLF240419P00031000 | 2024-04-11 9:44AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| XLF240419P00032000 | 2024-04-05 12:26PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| XLF240419P00033000 | 2024-04-12 3:30PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XLF240419P00034000 | 2024-04-12 2:06PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 50.00% |
| XLF240419P00035000 | 2024-04-12 2:16PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 850 | 0 | 25.00% |
| XLF240419P00035500 | 2024-04-02 9:30AM EDT | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| XLF240419P00036000 | 2024-04-15 3:30PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| XLF240419P00036500 | 2024-04-15 3:59PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 25.00% |
| XLF240419P00037000 | 2024-04-15 1:55PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 25.00% |
| XLF240419P00037500 | 2024-04-15 1:21PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| XLF240419P00038000 | 2024-04-15 3:33PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 12.50% |
| XLF240419P00038500 | 2024-04-15 3:40PM EDT | 38.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| XLF240419P00039000 | 2024-04-15 3:45PM EDT | 39.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,643 | 0 | 6.25% |
| XLF240419P00039500 | 2024-04-15 4:14PM EDT | 39.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3,157 | 0 | 3.13% |
| XLF240419P00040000 | 2024-04-15 3:53PM EDT | 40.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4,709 | 0 | 0.00% |
| XLF240419P00040500 | 2024-04-15 3:59PM EDT | 40.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1,219 | 0 | 0.00% |
| XLF240419P00041000 | 2024-04-15 3:58PM EDT | 41.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 3,244 | 0 | 0.00% |
| XLF240419P00041500 | 2024-04-15 3:51PM EDT | 41.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 0.00% |
| XLF240419P00042000 | 2024-04-15 3:57PM EDT | 42.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XLF240419P00042500 | 2024-04-15 10:48AM EDT | 42.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240419P00043000 | 2024-04-12 12:46PM EDT | 43.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLF240419P00043500 | 2024-03-27 10:43AM EDT | 43.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLF240419P00044000 | 2024-04-03 11:26AM EDT | 44.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLF240419P00045000 | 2024-04-10 2:33PM EDT | 45.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| XLF240419P00050000 | 2024-03-04 3:34PM EDT | 50.00 | 9.65 | 7.80 | 9.75 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240419P00051000 | 2024-04-09 12:12PM EDT | 51.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF240419P00054000 | 2024-04-05 2:12PM EDT | 54.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
